zSpace, Inc. (ZSPC) NASDAQ

0.09

-0.0126(-12.35%)

Updated at April 06 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	0.11	0.09	0.09	0.13	0.08	163.18M
April 02, 2026	0.11	0.1	0.1	0.11	0.1	969,179
April 01, 2026	0.12	0.11	0.11	0.12	0.11	1.34M
March 31, 2026	0.11	0.11	0.11	0.12	0.11	1.36M
March 30, 2026	0.13	0.11	0.11	0.13	0.1	1.92M
March 27, 2026	0.14	0.12	0.12	0.14	0.12	1.58M
March 26, 2026	0.14	0.14	0.14	0.15	0.14	1.13M
March 25, 2026	0.14	0.14	0.14	0.15	0.14	699,672
March 24, 2026	0.15	0.15	0.15	0.15	0.14	648,441
March 23, 2026	0.15	0.16	0.16	0.16	0.14	1.04M
March 20, 2026	0.14	0.14	0.14	0.15	0.14	1.18M
March 19, 2026	0.14	0.14	0.14	0.15	0.13	1.47M
March 18, 2026	0.16	0.15	0.15	0.16	0.14	1.7M
March 17, 2026	0.16	0.16	0.16	0.16	0.14	1.66M
March 16, 2026	0.16	0.16	0.16	0.17	0.14	5.54M
March 13, 2026	0.2	0.23	0.23	0.25	0.19	14.58M
March 12, 2026	0.22	0.19	0.19	0.23	0.19	682,167
March 11, 2026	0.23	0.21	0.21	0.23	0.21	374,490
March 10, 2026	0.23	0.22	0.22	0.23	0.21	867,171
March 09, 2026	0.24	0.23	0.23	0.24	0.22	664,311
March 06, 2026	0.26	0.24	0.24	0.26	0.23	638,398
March 05, 2026	0.25	0.26	0.26	0.26	0.24	450,300
March 04, 2026	0.25	0.25	0.25	0.26	0.24	313,668
March 03, 2026	0.26	0.25	0.25	0.27	0.25	545,365
March 02, 2026	0.24	0.26	0.26	0.26	0.24	422,700
February 27, 2026	0.28	0.26	0.26	0.28	0.26	232,100
February 26, 2026	0.28	0.28	0.28	0.29	0.27	185,704
February 25, 2026	0.28	0.28	0.28	0.29	0.27	193,146
February 24, 2026	0.26	0.29	0.29	0.3	0.26	425,616
February 23, 2026	0.28	0.27	0.27	0.28	0.25	310,455
February 20, 2026	0.29	0.28	0	0.29	0.27	212,891
February 19, 2026	0.29	0.28	0	0.29	0.27	266,927
February 18, 2026	0.29	0.29	0	0.3	0.26	300,953
February 17, 2026	0.28	0.29	0	0.31	0.27	846,923
February 13, 2026	0.27	0.26	0	0.27	0.25	319,695
February 12, 2026	0.3	0.25	0	0.31	0.24	1.18M
February 11, 2026	0.35	0.31	0	0.35	0.29	693,000
February 10, 2026	0.36	0.35	0	0.38	0.34	879,262
February 09, 2026	0.36	0.34	0	0.36	0.32	406,000
February 06, 2026	0.34	0.36	0	0.36	0.32	315,425
February 05, 2026	0.37	0.34	0	0.38	0.32	548,455
February 04, 2026	0.42	0.35	0	0.42	0.34	929,700
February 03, 2026	0.43	0.43	0	0.43	0.4	243,900
February 02, 2026	0.42	0.44	0	0.44	0.38	584,812
January 30, 2026	0.46	0.42	0	0.46	0.41	536,735
January 29, 2026	0.5	0.47	0	0.5	0.46	3.96M
January 28, 2026	0.51	0.5	0	0.52	0.49	255,831
January 27, 2026	0.52	0.53	0	0.53	0.49	314,361
January 26, 2026	0.55	0.52	0	0.55	0.51	293,617
January 23, 2026	0.57	0.56	0	0.59	0.54	365,200
January 22, 2026	0.59	0.55	0	0.59	0.52	613,900
January 21, 2026	0.5	0.51	0	0.54	0.48	290,200
January 20, 2026	0.54	0.48	0	0.54	0.45	1.31M
January 16, 2026	0.56	0.55	0	0.68	0.54	2.29M
January 15, 2026	0.49	0.57	0	0.59	0.48	1.22M
January 14, 2026	0.46	0.49	0	0.5	0.46	403,639
January 13, 2026	0.52	0.49	0	0.52	0.47	572,000
January 12, 2026	0.54	0.52	0	0.54	0.51	275,414
January 09, 2026	0.53	0.55	0	0.55	0.5	412,346
January 08, 2026	0.51	0.51	0	0.54	0.5	596,254